Stocks Options

LAST PRICE
39.4850
TODAY'S CHANGE (%)
Trending Down-0.5450 (-1.3615%)

Bid / Lots
39.4800/ 8
Ask / Lots
39.4900/ 5
Open / Previous Close
40.0000 / 40.0300
Day Range
Low 39.4500
High 40.0700
52 Week Range
Low 36.4300
High 47.4550
Volume
2,005,221
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.875

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$12.65In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.60In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	CMCSAOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.10In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	CMCSAOut of the Money	$0.00Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.60In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	CMCSAOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.10In the Money	$14.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	CMCSAOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.00In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	CMCSAOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.40In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	CMCSAOut of the Money	$0.00Out of the Money	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.70In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	CMCSAOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.15In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.60In the Money	$11.60In the Money	$8.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$7.10In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$6.75In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
CMCSAIn the Money	$6.40In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
CMCSAIn the Money	$5.70In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
CMCSAIn the Money	$5.10In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
CMCSAIn the Money	$4.60In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	695Out of the Money
CMCSAIn the Money	$4.10In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	CMCSAOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	608Out of the Money
CMCSAIn the Money	$3.60In the Money	$7.30In the Money	$5.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money
CMCSAIn the Money	$3.10In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	CMCSAOut of the Money	$0.01Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CMCSAIn the Money	$2.63In the Money	$6.65In the Money	$3.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
CMCSAIn the Money	$2.13In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	CMCSAOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
CMCSAIn the Money	$2.92In the Money	$5.45In the Money	$4.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	4Out of the Money	95Out of the Money
CMCSAIn the Money	$1.99In the Money	$5.00In the Money	$1.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	CMCSANear the Money	$0.01Near the Money	$0.23Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
CMCSAIn the Money	$0.65In the Money	$4.65In the Money	$2.52In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$37.00	CMCSANear the Money	$0.01Near the Money	$0.09Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	76Near the Money
CMCSAIn the Money	$1.79In the Money	$2.76In the Money	$1.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.01Near the Money	3Near the Money	240Near the Money
CMCSAIn the Money	$1.15In the Money	$2.74In the Money	$1.12In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$38.00	CMCSANear the Money	$0.04Near the Money	$0.07Near the Money	$0.08Near the Money	$0.00Near the Money	12Near the Money	297Near the Money
CMCSAIn the Money	$1.07In the Money	$1.50In the Money	$1.17In the Money	$-0.56In the Money	1In the Money	664In the Money	Filter Table By Strike Price of$38.50	CMCSANear the Money	$0.10Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.07Near the Money	1Near the Money	988Near the Money
CMCSAUnderlying issue's last price	$0.74Underlying issue's last price	$0.79Underlying issue's last price	$0.83Underlying issue's last price	$-0.45Underlying issue's last price	34Underlying issue's last price	352Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.20Underlying issue's last price	$0.24Underlying issue's last price	$0.21Underlying issue's last price	$0.04Underlying issue's last price	169Underlying issue's last price	548Underlying issue's last price
CMCSANear the Money	$0.43Near the Money	$0.46Near the Money	$0.44Near the Money	$-0.42Near the Money	15Near the Money	309Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$0.41In the Money	$0.45In the Money	$0.41In the Money	$0.00In the Money	184In the Money	190In the Money
CMCSANear the Money	$0.22Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.27Near the Money	109Near the Money	367Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$0.63In the Money	$2.29In the Money	$0.63In the Money	$0.17In the Money	34In the Money	122In the Money
CMCSANear the Money	$0.10Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.23Near the Money	51Near the Money	238Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$0.80In the Money	$2.64In the Money	$1.20In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSANear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.09Near the Money	3Near the Money	317Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$1.03In the Money	$2.72In the Money	$1.50In the Money	$-0.22In the Money	10In the Money	4In the Money
CMCSANear the Money	$0.01Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	6Near the Money	28Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$1.83In the Money	$2.92In the Money	$2.97In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSANear the Money	$0.01Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	9Near the Money	125Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.40In the Money	$4.45In the Money	$2.83In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$0.89In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	51Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.39In the Money	$5.40In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	8Out of the Money	33Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$1.89In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$1.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$2.39In the Money	$5.95In the Money	$6.11In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$1.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$2.89In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	101Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$3.75In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$4.45In the Money	$7.80In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	171Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$5.45In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	55Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$6.40In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$7.40In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$8.40In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	$13.40In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Comcast Corp
NASDAQ:CMCSAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)